Copartner Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.550	15.750	15.300	15.550	15.066	237,000
2023-05-10	15.750	15.850	15.700	15.750	15.259	100,627
2023-05-09	16.000	16.000	15.750	15.750	15.259	320,270
2023-05-08	15.750	16.000	15.600	16.000	15.502	237,006
2023-05-05	15.800	16.000	15.600	15.750	15.259	51,000
2023-05-04	15.750	15.950	15.700	15.800	15.308	50,001
2023-05-03	16.000	16.050	15.700	15.800	15.308	89,400
2023-05-02	16.100	16.250	16.000	16.100	15.598	161,093
2023-04-28	15.800	16.000	15.800	16.000	15.502	66,436
2023-04-27	15.750	15.900	15.700	15.800	15.308	42,332
2023-04-26	15.600	15.800	15.500	15.800	15.308	180,102
2023-04-25	15.700	15.800	15.450	15.500	15.017	241,079
2023-04-24	15.700	15.850	15.550	15.700	15.211	131,701
2023-04-21	16.300	16.300	15.500	15.750	15.259	415,074
2023-04-20	16.500	16.550	16.050	16.200	15.695	609,702
2023-04-19	16.400	16.750	16.200	16.550	16.034	656,251
2023-04-18	16.000	16.450	15.950	16.350	15.841	541,288
2023-04-17	15.700	16.350	15.700	15.950	15.453	672,551
2023-04-14	15.650	16.000	15.500	15.600	15.114	453,169
2023-04-13	15.250	15.450	15.250	15.350	14.872	161,060
2023-04-12	15.500	15.650	15.300	15.300	14.823	205,004
2023-04-11	15.100	15.500	15.100	15.250	14.775	241,151
2023-04-10	15.050	15.200	15.000	15.150	14.678	119,060
2023-04-07	15.100	15.200	15.000	15.100	14.630	114,570
2023-04-06	15.100	15.100	15.000	15.100	14.630	91,130
2023-03-31	15.100	15.250	15.050	15.100	14.630	149,210
2023-03-30	15.100	15.350	15.000	15.100	14.630	259,020
2023-03-29	15.000	15.050	14.950	15.000	14.533	74,001
2023-03-28	15.000	15.050	14.950	15.000	14.533	71,390
2023-03-27	14.950	15.150	14.950	15.000	14.533	99,057
2023-03-24	15.000	15.050	14.950	14.950	14.484	78,149
2023-03-23	14.950	15.050	14.850	15.000	14.533	314,013
2023-03-22	15.100	15.100	14.850	14.950	14.484	255,060
2023-03-21	14.750	15.000	14.750	14.950	14.484	361,481
2023-03-20	14.800	14.800	14.650	14.750	14.291	137,345
2023-03-17	14.650	14.950	14.650	14.800	14.339	221,004
2023-03-16	14.750	14.900	14.550	14.650	14.194	77,523
2023-03-15	14.850	14.900	14.700	14.800	14.339	51,150
2023-03-14	14.900	14.950	14.650	14.850	14.387	78,880
2023-03-13	14.900	15.000	14.800	14.850	14.387	56,119
2023-03-10	14.850	15.150	14.650	15.000	14.533	413,090
2023-03-09	15.100	15.100	14.850	14.850	14.387	66,705
2023-03-08	14.700	15.000	14.700	14.900	14.436	370,210
2023-03-07	14.900	15.050	14.750	14.750	14.291	489,392
2023-03-06	14.650	14.800	14.600	14.700	14.242	266,300
2023-03-03	14.500	14.700	14.500	14.550	14.097	117,520
2023-03-02	14.550	14.750	14.500	14.650	14.194	38,012
2023-03-01	14.800	14.800	14.450	14.700	14.242	84,090
2023-02-24	14.650	14.750	14.550	14.750	14.291	127,210
2023-02-23	14.400	14.800	14.350	14.700	14.242	330,010
2023-02-22	14.300	14.600	14.300	14.550	14.097	199,573
2023-02-21	14.200	14.600	14.200	14.600	14.145	312,084
2023-02-20	13.900	14.350	13.850	14.300	13.855	647,857
2023-02-17	13.800	13.900	13.800	13.900	13.467	111,031
2023-02-16	13.750	13.850	13.750	13.850	13.419	146,360
2023-02-15	13.900	13.900	13.750	13.750	13.322	96,301
2023-02-14	13.800	13.900	13.800	13.800	13.370	57,890
2023-02-13	13.850	13.950	13.800	13.850	13.419	106,008
2023-02-10	14.000	14.000	13.850	13.900	13.467	60,006
2023-02-09	13.900	14.200	13.850	14.150	13.709	182,314

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.5000 TWD
2022-07-19	0.3000 TWD
2021-09-14	0.5000 TWD
2020-07-22	0.5000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.